致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.38 | 21.40 | -0.25 | -1.15% | 21.18 | 22.16 | 12687 | 2726 | 1.41% |
| 2025-04-02 | 21.64 | 21.65 | 0.08 | 0.37% | 21.51 | 21.84 | 10491 | 2273 | 1.17% |
| 2025-04-01 | 21.86 | 21.57 | -0.06 | -0.28% | 21.46 | 22.00 | 10958 | 2380 | 1.22% |
| 2025-03-31 | 21.48 | 21.63 | 0.02 | 0.09% | 21.10 | 21.74 | 17282 | 3696 | 1.92% |
| 2025-03-28 | 21.80 | 21.61 | -0.32 | -1.46% | 21.61 | 22.22 | 18437 | 4038 | 2.05% |
| 2025-03-27 | 22.04 | 21.93 | -0.05 | -0.23% | 21.52 | 22.65 | 19288 | 4257 | 2.14% |
| 2025-03-26 | 22.00 | 21.98 | 0.00 | 0.00% | 21.83 | 22.43 | 13794 | 3056 | 1.53% |
| 2025-03-25 | 22.20 | 21.98 | -0.28 | -1.26% | 21.73 | 22.29 | 21067 | 4636 | 2.34% |
| 2025-03-24 | 23.60 | 22.26 | -1.35 | -5.72% | 21.60 | 23.60 | 50570 | 11327 | 5.62% |
| 2025-03-21 | 24.20 | 23.61 | -0.99 | -4.02% | 23.58 | 24.79 | 40188 | 9659 | 4.46% |
| 2025-03-20 | 23.81 | 24.60 | 0.80 | 3.36% | 23.45 | 25.55 | 68099 | 16918 | 7.56% |
| 2025-03-19 | 25.17 | 23.80 | -1.08 | -4.34% | 23.67 | 25.27 | 44989 | 10902 | 5.00% |
| 2025-03-18 | 23.53 | 24.88 | 1.22 | 5.16% | 23.53 | 25.20 | 65502 | 16065 | 7.28% |
| 2025-03-17 | 23.90 | 23.66 | -0.04 | -0.17% | 23.26 | 24.13 | 37375 | 8825 | 4.15% |
| 2025-03-14 | 23.67 | 23.70 | -0.10 | -0.42% | 23.48 | 24.16 | 40055 | 9509 | 4.45% |
| 2025-03-13 | 23.67 | 23.80 | -0.70 | -2.86% | 22.98 | 23.95 | 71429 | 16717 | 7.93% |
| 2025-03-12 | 24.51 | 24.50 | 0.04 | 0.16% | 24.38 | 24.95 | 54424 | 13395 | 6.05% |
| 2025-03-11 | 24.40 | 24.46 | 0.31 | 1.28% | 24.00 | 25.25 | 57978 | 14156 | 6.44% |
| 2025-03-10 | 25.01 | 24.15 | -0.62 | -2.50% | 23.82 | 25.18 | 35492 | 8590 | 3.94% |
| 2025-03-07 | 24.78 | 24.77 | 0.25 | 1.02% | 24.66 | 26.20 | 78900 | 20138 | 8.76% |
| 2025-03-06 | 23.78 | 24.52 | 1.02 | 4.34% | 23.78 | 24.69 | 42962 | 10511 | 4.77% |
| 2025-03-05 | 23.60 | 23.50 | -0.10 | -0.42% | 23.05 | 23.82 | 19769 | 4616 | 2.20% |
| 2025-03-04 | 23.06 | 23.60 | 0.45 | 1.94% | 23.05 | 23.77 | 19454 | 4578 | 2.16% |
| 2025-03-03 | 23.27 | 23.15 | -0.10 | -0.43% | 22.91 | 23.89 | 26459 | 6198 | 2.94% |
| 2025-02-28 | 24.79 | 23.25 | -1.53 | -6.17% | 23.25 | 25.02 | 41156 | 9822 | 4.57% |
| 2025-02-27 | 24.72 | 24.78 | -0.30 | -1.20% | 24.08 | 25.25 | 47969 | 11796 | 5.33% |
| 2025-02-26 | 25.30 | 25.08 | -0.22 | -0.87% | 24.88 | 25.60 | 39503 | 9945 | 4.39% |
| 2025-02-25 | 24.76 | 25.30 | 0.04 | 0.16% | 24.56 | 25.64 | 49371 | 12417 | 5.48% |
| 2025-02-24 | 25.60 | 25.26 | -0.50 | -1.94% | 24.70 | 25.90 | 58647 | 14807 | 6.51% |
| 2025-02-21 | 25.36 | 25.76 | 0.61 | 2.43% | 24.61 | 26.20 | 66890 | 16960 | 7.43% |
| 2025-02-20 | 24.40 | 25.15 | 0.76 | 3.12% | 24.02 | 25.42 | 72509 | 18119 | 8.05% |
| 2025-02-19 | 23.62 | 24.39 | 0.97 | 4.14% | 23.38 | 24.50 | 68159 | 16420 | 7.57% |
| 2025-02-18 | 24.94 | 23.42 | -1.83 | -7.25% | 23.21 | 25.18 | 97461 | 23677 | 10.83% |
| 2025-02-17 | 23.86 | 25.25 | 1.37 | 5.74% | 23.44 | 25.35 | 102279 | 24777 | 11.36% |
| 2025-02-14 | 23.69 | 23.88 | 0.88 | 3.83% | 22.93 | 24.07 | 64629 | 15282 | 7.18% |
| 2025-02-13 | 23.69 | 23.00 | -0.69 | -2.91% | 22.69 | 23.79 | 65070 | 15020 | 7.23% |
| 2025-02-12 | 23.40 | 23.69 | 0.05 | 0.21% | 23.32 | 24.30 | 53569 | 12695 | 5.95% |
| 2025-02-11 | 24.18 | 23.64 | -0.84 | -3.43% | 23.52 | 24.20 | 64440 | 15313 | 7.16% |
| 2025-02-10 | 23.60 | 24.48 | 1.23 | 5.29% | 23.18 | 24.85 | 84862 | 20579 | 9.43% |
| 2025-02-07 | 22.65 | 23.25 | 0.68 | 3.01% | 22.36 | 23.55 | 69513 | 15877 | 7.72% |
| 2025-02-06 | 21.42 | 22.57 | 1.24 | 5.81% | 21.01 | 22.86 | 61986 | 13718 | 6.89% |
| 2025-02-05 | 21.42 | 21.33 | 1.04 | 5.13% | 20.80 | 21.75 | 49272 | 10479 | 5.47% |
| 2025-01-27 | 21.28 | 20.29 | -0.24 | -1.17% | 20.24 | 21.30 | 33891 | 6985 | 3.76% |
| 2025-01-24 | 19.31 | 20.53 | 1.33 | 6.93% | 19.11 | 20.69 | 51185 | 10244 | 5.69% |
| 2025-01-23 | 19.11 | 19.20 | 0.50 | 2.67% | 18.85 | 19.49 | 24239 | 4646 | 2.69% |
| 2025-01-22 | 18.63 | 18.70 | -0.15 | -0.80% | 18.60 | 18.98 | 11060 | 2077 | 1.23% |
| 2025-01-21 | 19.26 | 18.85 | -0.16 | -0.84% | 18.51 | 19.28 | 15511 | 2913 | 1.72% |
| 2025-01-20 | 19.17 | 19.01 | 0.20 | 1.06% | 18.82 | 19.25 | 12161 | 2309 | 1.35% |
| 2025-01-17 | 18.60 | 18.81 | 0.11 | 0.59% | 18.43 | 19.04 | 12710 | 2381 | 1.41% |
| 2025-01-16 | 18.87 | 18.70 | -0.04 | -0.21% | 18.49 | 19.20 | 17600 | 3305 | 1.96% |
| 2025-01-15 | 19.00 | 18.74 | -0.24 | -1.26% | 18.68 | 19.18 | 13987 | 2643 | 1.55% |
| 2025-01-14 | 18.10 | 18.98 | 1.12 | 6.27% | 17.90 | 18.98 | 19661 | 3662 | 2.18% |
| 2025-01-13 | 17.58 | 17.86 | 0.11 | 0.62% | 17.21 | 18.18 | 13444 | 2385 | 1.49% |
| 2025-01-10 | 18.32 | 17.75 | -0.61 | -3.32% | 17.73 | 18.57 | 12106 | 2194 | 1.34% |
| 2025-01-09 | 18.23 | 18.36 | 0.16 | 0.88% | 18.17 | 18.64 | 14485 | 2672 | 1.61% |
| 2025-01-08 | 18.54 | 18.20 | -0.44 | -2.36% | 17.60 | 18.64 | 15146 | 2738 | 1.68% |
| 2025-01-07 | 18.10 | 18.64 | 0.71 | 3.96% | 17.83 | 18.64 | 12322 | 2238 | 1.37% |
| 2025-01-06 | 18.17 | 17.93 | -0.08 | -0.44% | 17.33 | 18.27 | 11608 | 2084 | 1.29% |
| 2025-01-03 | 19.20 | 18.01 | -1.10 | -5.76% | 17.92 | 19.48 | 18907 | 3529 | 2.10% |
| 2025-01-02 | 19.80 | 19.11 | -0.69 | -3.48% | 18.90 | 19.90 | 15540 | 3018 | 1.73% |
| 2024-12-31 | 20.68 | 19.80 | -0.61 | -2.99% | 19.80 | 20.68 | 14025 | 2816 | 1.56% |
| 2024-12-30 | 20.44 | 20.41 | -0.11 | -0.54% | 19.85 | 20.77 | 13060 | 2666 | 1.45% |
| 2024-12-27 | 20.76 | 20.52 | -0.26 | -1.25% | 20.46 | 21.10 | 16470 | 3424 | 1.83% |
| 2024-12-26 | 20.76 | 20.78 | 0.29 | 1.42% | 20.40 | 20.99 | 14509 | 3014 | 1.61% |
| 2024-12-25 | 20.76 | 20.49 | -0.48 | -2.29% | 20.03 | 21.27 | 21734 | 4428 | 2.41% |